BlackRock Municipal Income Quality Trust (NY: BYM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	5.205	5.319	5.151	5.237	0	+0.05(+0.88%)
Feb 26, 2009	5.151	5.274	5.151	5.192	131,308	+0.03(+0.53%)
Feb 25, 2009	5.151	5.214	5.132	5.164	108,871	-0.03(-0.61%)
Feb 24, 2009	5.173	5.196	5.006	5.196	201,498	+0.10(+1.87%)
Feb 23, 2009	5.237	5.324	5.096	5.101	74,111	-0.17(-3.28%)
Feb 20, 2009	5.356	5.359	5.119	5.274	179,599	-0.07(-1.36%)
Feb 19, 2009	5.556	5.570	5.319	5.346	123,721	-0.10(-1.84%)
Feb 18, 2009	5.565	5.579	5.325	5.447	113,581	-0.01(-0.17%)
Feb 17, 2009	5.611	5.652	5.456	5.456	100,446	-0.25(-4.31%)
Feb 13, 2009	5.688	5.734	5.624	5.702	97,745	+0.08(+1.46%)
Feb 12, 2009	5.538	5.620	5.538	5.620	89,686	+0.09(+1.56%)
Feb 11, 2009	5.456	5.565	5.456	5.533	121,728	+0.02(+0.33%)
Feb 10, 2009	5.510	5.520	5.451	5.515	72,629	+0.00(+0.08%)
Feb 09, 2009	5.551	5.551	5.465	5.510	94,181	-0.02(-0.33%)
Feb 06, 2009	5.597	5.661	5.506	5.529	101,559	+0.02(+0.33%)
Feb 05, 2009	5.579	5.579	5.488	5.510	89,212	+0.00(+0.00%)
Feb 04, 2009	5.561	5.561	5.497	5.510	90,457	-0.05(-0.90%)
Feb 03, 2009	5.428	5.633	5.428	5.561	121,291	+0.14(+2.61%)
Feb 02, 2009	5.465	5.510	5.392	5.419	81,008	+0.01(+0.17%)
Jan 30, 2009	5.419	5.419	5.383	5.410	0	+0.00(+0.08%)
Jan 29, 2009	5.401	5.447	5.378	5.406	60,020	+0.05(+0.85%)
Jan 28, 2009	5.392	5.460	5.346	5.360	120,280	+0.03(+0.60%)
Jan 27, 2009	5.392	5.404	5.324	5.328	89,688	-0.06(-1.18%)
Jan 26, 2009	5.337	5.406	5.324	5.392	67,054	+0.05(+1.02%)
Jan 23, 2009	5.360	5.469	5.310	5.337	75,848	+0.02(+0.38%)
Jan 22, 2009	5.360	5.360	5.283	5.317	82,293	-0.02(-0.46%)
Jan 21, 2009	5.328	5.387	5.306	5.342	125,478	-0.01(-0.17%)
Jan 20, 2009	5.346	5.419	5.306	5.351	94,875	-0.01(-0.17%)
Jan 16, 2009	5.292	5.574	5.292	5.360	100,380	+0.09(+1.64%)
Jan 15, 2009	5.333	5.333	5.224	5.274	120,289	-0.11(-2.03%)
Jan 14, 2009	5.438	5.465	5.233	5.383	183,143	-0.15(-2.72%)
Jan 13, 2009	5.533	5.811	5.510	5.533	152,386	-0.01(-0.25%)
Jan 12, 2009	5.315	5.570	5.283	5.547	223,682	+0.24(+4.46%)
Jan 09, 2009	5.242	5.342	5.219	5.310	145,508	+0.09(+1.75%)
Jan 08, 2009	5.374	5.415	5.219	5.219	109,293	-0.06(-1.21%)
Jan 07, 2009	5.265	5.328	5.192	5.283	63,189	-0.02(-0.34%)
Jan 06, 2009	5.365	5.369	5.269	5.301	124,062	+0.05(+1.02%)
Jan 05, 2009	4.909	5.247	4.909	5.247	149,200	+0.28(+5.71%)
Jan 02, 2009	4.786	4.964	4.786	4.964	0	+0.14(+2.93%)
Jan 01, 2009	4.991	5.146	4.782	4.823	0	+0.00(+0.00%)
Dec 31, 2008	4.991	5.146	4.782	4.823	197,104	-0.14(-2.75%)
Dec 30, 2008	4.805	4.959	4.677	4.959	275,908	+0.27(+5.83%)
Dec 29, 2008	4.873	4.950	4.622	4.686	174,223	-0.28(-5.68%)
Dec 26, 2008	4.490	4.987	4.477	4.969	501,066	+0.44(+9.65%)
Dec 24, 2008	4.499	4.723	4.440	4.531	655,406	+0.10(+2.16%)
Dec 23, 2008	4.504	4.545	4.417	4.436	258,394	-0.10(-2.31%)
Dec 22, 2008	4.568	4.641	4.481	4.540	521,568	-0.07(-1.58%)
Dec 19, 2008	4.285	4.691	4.285	4.613	455,169	+0.29(+6.63%)
Dec 18, 2008	4.213	4.677	4.103	4.326	449,163	+0.14(+3.26%)
Dec 17, 2008	3.848	4.281	3.848	4.190	1,016,412	+0.34(+8.88%)
Dec 16, 2008	3.894	3.898	3.757	3.848	212,925	-0.01(-0.24%)
Dec 15, 2008	3.807	4.035	3.757	3.857	471,330	+0.02(+0.59%)
Dec 12, 2008	3.798	3.885	3.693	3.835	498,126	-0.04(-0.94%)
Dec 11, 2008	4.076	4.167	3.825	3.871	143,804	-0.27(-6.59%)
Dec 10, 2008	4.185	4.231	3.967	4.144	137,417	+0.08(+2.02%)
Dec 09, 2008	4.021	4.317	3.967	4.062	188,110	-0.13(-3.15%)
Dec 08, 2008	4.190	4.226	4.044	4.194	247,478	-0.04(-0.97%)
Dec 05, 2008	4.322	4.322	4.103	4.235	66,555	+0.05(+1.20%)
Dec 04, 2008	4.408	4.427	4.144	4.185	144,951	-0.19(-4.37%)
Dec 03, 2008	4.395	4.427	4.290	4.376	106,673	-0.03(-0.72%)
Dec 02, 2008	4.609	4.609	4.372	4.408	79,394	-0.10(-2.18%)